KissMeData/278470/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	205500	93413821500	292000	292000	292000	292000	4431
3	20240508	205400	93413821500	292000	292000	292000	292000	0
4	20240508	205300	93413821500	292000	292000	292000	292000	0
5	20240508	205200	93413821500	292000	292000	292000	292000	0
6	20240508	205100	93413821500	292000	292000	292000	292000	0
7	20240508	205000	93413821500	292000	292000	292000	292000	0
8	20240508	204900	93413821500	292000	292000	292000	292000	0
9	20240508	204800	93413821500	292000	292000	292000	292000	0
10	20240508	204700	93413821500	292000	292000	292000	292000	0
11	20240508	204600	93413821500	292000	292000	292000	292000	0
12	20240508	204500	93413821500	292000	292000	292000	292000	0
13	20240508	204400	93413821500	292000	292000	292000	292000	0
14	20240508	204300	93413821500	292000	292000	292000	292000	0
15	20240508	204200	93413821500	292000	292000	292000	292000	0
16	20240508	204100	93413821500	292000	292000	292000	292000	0
17	20240508	204000	93413821500	292000	292000	292000	292000	0
18	20240508	203900	93413821500	292000	292000	292000	292000	0
19	20240508	203800	93413821500	292000	292000	292000	292000	0
20	20240508	203700	93413821500	292000	292000	292000	292000	0
21	20240508	203600	93413821500	292000	292000	292000	292000	0
22	20240508	203500	93413821500	292000	292000	292000	292000	0
23	20240508	203400	93413821500	292000	292000	292000	292000	0
24	20240508	203300	93413821500	292000	292000	292000	292000	0
25	20240508	203200	93413821500	292000	292000	292000	292000	0
26	20240508	203100	93413821500	292000	292000	292000	292000	0
27	20240508	203000	93413821500	292000	292000	292000	292000	0
28	20240508	202900	93413821500	292000	292000	292000	292000	0
29	20240508	202800	93413821500	292000	292000	292000	292000	0
30	20240508	202700	93413821500	292000	292000	292000	292000	0
31	20240508	202600	93413821500	292000	292000	292000	292000	0
32	20240508	202500	93413821500	292000	292000	292000	292000	4431
33	20240508	202400	93413821500	292000	292000	292000	292000	0
34	20240508	202300	93413821500	292000	292000	292000	292000	0
35	20240508	202200	93413821500	292000	292000	292000	292000	0
36	20240508	202100	93413821500	292000	292000	292000	292000	0
37	20240508	202000	93413821500	292000	292000	292000	292000	0
38	20240508	201900	93413821500	292000	292000	292000	292000	0
39	20240508	201800	93413821500	292000	292000	292000	292000	0
40	20240508	201700	93413821500	292000	292000	292000	292000	0
41	20240508	201600	93413821500	292000	292000	292000	292000	0
42	20240508	201500	93413821500	292000	292000	292000	292000	0
43	20240508	201400	93413821500	292000	292000	292000	292000	0
44	20240508	201300	93413821500	292000	292000	292000	292000	0
45	20240508	201200	93413821500	292000	292000	292000	292000	0
46	20240508	201100	93413821500	292000	292000	292000	292000	0
47	20240508	201000	93413821500	292000	292000	292000	292000	0
48	20240508	200900	93413821500	292000	292000	292000	292000	0
49	20240508	200800	93413821500	292000	292000	292000	292000	0
50	20240508	200700	93413821500	292000	292000	292000	292000	0
51	20240508	200600	93413821500	292000	292000	292000	292000	0
52	20240508	200500	93413821500	292000	292000	292000	292000	0
53	20240508	200400	93413821500	292000	292000	292000	292000	0
54	20240508	200300	93413821500	292000	292000	292000	292000	0
55	20240508	200200	93413821500	292000	292000	292000	292000	0
56	20240508	200100	93413821500	292000	292000	292000	292000	0
57	20240508	200000	93413821500	292000	292000	292000	292000	0
58	20240508	195900	93413821500	292000	292000	292000	292000	0
59	20240508	195800	93413821500	292000	292000	292000	292000	0
60	20240508	195700	93413821500	292000	292000	292000	292000	0
61	20240508	195600	93413821500	292000	292000	292000	292000	0
62	20240508	195500	93413821500	292000	292000	292000	292000	4431
63	20240508	195400	93413821500	292000	292000	292000	292000	0
64	20240508	195300	93413821500	292000	292000	292000	292000	0
65	20240508	195200	93413821500	292000	292000	292000	292000	0
66	20240508	195100	93413821500	292000	292000	292000	292000	0
67	20240508	195000	93413821500	292000	292000	292000	292000	0
68	20240508	194900	93413821500	292000	292000	292000	292000	0
69	20240508	194800	93413821500	292000	292000	292000	292000	0
70	20240508	194700	93413821500	292000	292000	292000	292000	0
71	20240508	194600	93413821500	292000	292000	292000	292000	0
72	20240508	194500	93413821500	292000	292000	292000	292000	0
73	20240508	194400	93413821500	292000	292000	292000	292000	0
74	20240508	194300	93413821500	292000	292000	292000	292000	0
75	20240508	194200	93413821500	292000	292000	292000	292000	0
76	20240508	194100	93413821500	292000	292000	292000	292000	0
77	20240508	194000	93413821500	292000	292000	292000	292000	0
78	20240508	193900	93413821500	292000	292000	292000	292000	0
79	20240508	193800	93413821500	292000	292000	292000	292000	0
80	20240508	193700	93413821500	292000	292000	292000	292000	0
81	20240508	193600	93413821500	292000	292000	292000	292000	0
82	20240508	193500	93413821500	292000	292000	292000	292000	0
83	20240508	193400	93413821500	292000	292000	292000	292000	0
84	20240508	193300	93413821500	292000	292000	292000	292000	0
85	20240508	193200	93413821500	292000	292000	292000	292000	0
86	20240508	193100	93413821500	292000	292000	292000	292000	0
87	20240508	193000	93413821500	292000	292000	292000	292000	0
88	20240508	192900	93413821500	292000	292000	292000	292000	0
89	20240508	192800	93413821500	292000	292000	292000	292000	0
90	20240508	192700	93413821500	292000	292000	292000	292000	0
91	20240508	192600	93413821500	292000	292000	292000	292000	0
92	20240508	192500	93413821500	292000	292000	292000	292000	4431
93	20240508	192400	93413821500	292000	292000	292000	292000	0
94	20240508	192300	93413821500	292000	292000	292000	292000	0
95	20240508	192200	93413821500	292000	292000	292000	292000	0
96	20240508	192100	93413821500	292000	292000	292000	292000	0
97	20240508	192000	93413821500	292000	292000	292000	292000	0
98	20240508	191900	93413821500	292000	292000	292000	292000	0
99	20240508	191800	93413821500	292000	292000	292000	292000	0
100	20240508	191700	93413821500	292000	292000	292000	292000	0
101	20240508	191600	93413821500	292000	292000	292000	292000	0
102	20240508	191500	93413821500	292000	292000	292000	292000	0
103	20240508	191400	93413821500	292000	292000	292000	292000	0
104	20240508	191300	93413821500	292000	292000	292000	292000	0
105	20240508	191200	93413821500	292000	292000	292000	292000	0
106	20240508	191100	93413821500	292000	292000	292000	292000	0
107	20240508	191000	93413821500	292000	292000	292000	292000	0
108	20240508	190900	93413821500	292000	292000	292000	292000	0
109	20240508	190800	93413821500	292000	292000	292000	292000	0
110	20240508	190700	93413821500	292000	292000	292000	292000	0
111	20240508	190600	93413821500	292000	292000	292000	292000	0
112	20240508	190500	93413821500	292000	292000	292000	292000	0
113	20240508	190400	93413821500	292000	292000	292000	292000	0
114	20240508	190300	93413821500	292000	292000	292000	292000	0
115	20240508	190200	93413821500	292000	292000	292000	292000	0
116	20240508	190100	93413821500	292000	292000	292000	292000	0
117	20240508	190000	93413821500	292000	292000	292000	292000	0
118	20240508	185900	93413821500	292000	292000	292000	292000	0
119	20240508	185800	93413821500	292000	292000	292000	292000	0
120	20240508	185700	93413821500	292000	292000	292000	292000	0
121	20240508	185600	93413821500	292000	292000	292000	292000	0
122	20240508	185500	93413821500	292000	292000	292000	292000	4431
123	20240508	185400	93413821500	292000	292000	292000	292000	0
124	20240508	185300	93413821500	292000	292000	292000	292000	0
125	20240508	185200	93413821500	292000	292000	292000	292000	0
126	20240508	185100	93413821500	292000	292000	292000	292000	0
127	20240508	185000	93413821500	292000	292000	292000	292000	0
128	20240508	184900	93413821500	292000	292000	292000	292000	0
129	20240508	184800	93413821500	292000	292000	292000	292000	0
130	20240508	184700	93413821500	292000	292000	292000	292000	0
131	20240508	184600	93413821500	292000	292000	292000	292000	0
132	20240508	184500	93413821500	292000	292000	292000	292000	0
133	20240508	184400	93413821500	292000	292000	292000	292000	0
134	20240508	184300	93413821500	292000	292000	292000	292000	0
135	20240508	184200	93413821500	292000	292000	292000	292000	0
136	20240508	184100	93413821500	292000	292000	292000	292000	0
137	20240508	184000	93413821500	292000	292000	292000	292000	0
138	20240508	183900	93413821500	292000	292000	292000	292000	0
139	20240508	183800	93413821500	292000	292000	292000	292000	0
140	20240508	183700	93413821500	292000	292000	292000	292000	0
141	20240508	183600	93413821500	292000	292000	292000	292000	0
142	20240508	183500	93413821500	292000	292000	292000	292000	0
143	20240508	183400	93413821500	292000	292000	292000	292000	0
144	20240508	183300	93413821500	292000	292000	292000	292000	0
145	20240508	183200	93413821500	292000	292000	292000	292000	0
146	20240508	183100	93413821500	292000	292000	292000	292000	0
147	20240508	183000	93413821500	292000	292000	292000	292000	0
148	20240508	182900	93413821500	292000	292000	292000	292000	0
149	20240508	182800	93413821500	292000	292000	292000	292000	0
150	20240508	182700	93413821500	292000	292000	292000	292000	0
151	20240508	182600	93413821500	292000	292000	292000	292000	0
152	20240508	182500	93413821500	292000	292000	292000	292000	4431
153	20240508	182400	93413821500	292000	292000	292000	292000	0
154	20240508	182300	93413821500	292000	292000	292000	292000	0
155	20240508	182200	93413821500	292000	292000	292000	292000	0
156	20240508	182100	93413821500	292000	292000	292000	292000	0
157	20240508	182000	93413821500	292000	292000	292000	292000	0
158	20240508	181900	93413821500	292000	292000	292000	292000	0
159	20240508	181800	93413821500	292000	292000	292000	292000	0
160	20240508	181700	93413821500	292000	292000	292000	292000	0
161	20240508	181600	93413821500	292000	292000	292000	292000	0
162	20240508	181500	93413821500	292000	292000	292000	292000	0
163	20240508	181400	93413821500	292000	292000	292000	292000	0
164	20240508	181300	93413821500	292000	292000	292000	292000	0
165	20240508	181200	93413821500	292000	292000	292000	292000	0
166	20240508	181100	93413821500	292000	292000	292000	292000	0
167	20240508	181000	93413821500	292000	292000	292000	292000	0
168	20240508	180900	93413821500	292000	292000	292000	292000	0
169	20240508	180800	93413821500	292000	292000	292000	292000	0
170	20240508	180700	93413821500	292000	292000	292000	292000	0
171	20240508	180600	93413821500	292000	292000	292000	292000	0
172	20240508	180500	93413821500	292000	292000	292000	292000	0
173	20240508	180400	93413821500	292000	292000	292000	292000	0
174	20240508	180300	93413821500	292000	292000	292000	292000	0
175	20240508	180200	93413821500	292000	292000	292000	292000	0
176	20240508	180100	93413821500	292000	292000	292000	292000	0
177	20240508	180000	93413821500	292000	292000	292000	292000	0
178	20240508	175900	93413821500	292000	292000	292000	292000	0
179	20240508	175800	93413821500	292000	292000	292000	292000	0
180	20240508	175700	93413821500	292000	292000	292000	292000	0
181	20240508	175600	93413821500	292000	292000	292000	292000	0
182	20240508	175500	93413821500	292000	292000	292000	292000	4431
183	20240508	175400	93413821500	292000	292000	292000	292000	0
184	20240508	175300	93413821500	292000	292000	292000	292000	0
185	20240508	175200	93413821500	292000	292000	292000	292000	0
186	20240508	175100	93413821500	292000	292000	292000	292000	0
187	20240508	175000	93413821500	292000	292000	292000	292000	0
188	20240508	174900	93413821500	292000	292000	292000	292000	0
189	20240508	174800	93413821500	292000	292000	292000	292000	0
190	20240508	174700	93413821500	292000	292000	292000	292000	0
191	20240508	174600	93413821500	292000	292000	292000	292000	0
192	20240508	174500	93413821500	292000	292000	292000	292000	0
193	20240508	174400	93413821500	292000	292000	292000	292000	0
194	20240508	174300	93413821500	292000	292000	292000	292000	0
195	20240508	174200	93413821500	292000	292000	292000	292000	0
196	20240508	174100	93413821500	292000	292000	292000	292000	0
197	20240508	174000	93413821500	292000	292000	292000	292000	0
198	20240508	173900	93413821500	292000	292000	292000	292000	0
199	20240508	173800	93413821500	292000	292000	292000	292000	0
200	20240508	173700	93413821500	292000	292000	292000	292000	0
201	20240508	173600	93413821500	292000	292000	292000	292000	0
202	20240508	173500	93413821500	292000	292000	292000	292000	0
203	20240508	173400	93413821500	292000	292000	292000	292000	0
204	20240508	173300	93413821500	292000	292000	292000	292000	0
205	20240508	173200	93413821500	292000	292000	292000	292000	0
206	20240508	173100	93413821500	292000	292000	292000	292000	0
207	20240508	173000	93413821500	292000	292000	292000	292000	0
208	20240508	172900	93413821500	292000	292000	292000	292000	0
209	20240508	172800	93413821500	292000	292000	292000	292000	0
210	20240508	172700	93413821500	292000	292000	292000	292000	0
211	20240508	172600	93413821500	292000	292000	292000	292000	0
212	20240508	172500	93413821500	292000	292000	292000	292000	4431
213	20240508	172400	93413821500	292000	292000	292000	292000	0
214	20240508	172300	93413821500	292000	292000	292000	292000	0
215	20240508	172200	93413821500	292000	292000	292000	292000	0
216	20240508	172100	93413821500	292000	292000	292000	292000	0
217	20240508	172000	93413821500	292000	292000	292000	292000	0
218	20240508	171900	93413821500	292000	292000	292000	292000	0
219	20240508	171800	93413821500	292000	292000	292000	292000	0
220	20240508	171700	93413821500	292000	292000	292000	292000	0
221	20240508	171600	93413821500	292000	292000	292000	292000	0
222	20240508	171500	93413821500	292000	292000	292000	292000	0
223	20240508	171400	93413821500	292000	292000	292000	292000	0
224	20240508	171300	93413821500	292000	292000	292000	292000	0
225	20240508	171200	93413821500	292000	292000	292000	292000	0
226	20240508	171100	93413821500	292000	292000	292000	292000	0
227	20240508	171000	93413821500	292000	292000	292000	292000	0
228	20240508	170900	93413821500	292000	292000	292000	292000	0
229	20240508	170800	93413821500	292000	292000	292000	292000	0
230	20240508	170700	93413821500	292000	292000	292000	292000	0
231	20240508	170600	93413821500	292000	292000	292000	292000	0
232	20240508	170500	93413821500	292000	292000	292000	292000	0
233	20240508	170400	93413821500	292000	292000	292000	292000	0
234	20240508	170300	93413821500	292000	292000	292000	292000	0
235	20240508	170200	93413821500	292000	292000	292000	292000	0
236	20240508	170100	93413821500	292000	292000	292000	292000	0
237	20240508	170000	93413821500	292000	292000	292000	292000	0
238	20240508	165900	93413821500	292000	292000	292000	292000	0
239	20240508	165800	93413821500	292000	292000	292000	292000	0
240	20240508	165700	93413821500	292000	292000	292000	292000	0
241	20240508	165600	93413821500	292000	292000	292000	292000	0
242	20240508	165500	93413821500	292000	292000	292000	292000	4431
243	20240508	165400	93413821500	292000	292000	292000	292000	0
244	20240508	165300	93413821500	292000	292000	292000	292000	0
245	20240508	165200	93413821500	292000	292000	292000	292000	0
246	20240508	165100	93413821500	292000	292000	292000	292000	0
247	20240508	165000	93413821500	292000	292000	292000	292000	0
248	20240508	164900	93413821500	292000	292000	292000	292000	0
249	20240508	164800	93413821500	292000	292000	292000	292000	0
250	20240508	164700	93413821500	292000	292000	292000	292000	0
251	20240508	164600	93413821500	292000	292000	292000	292000	0
252	20240508	164500	93413821500	292000	292000	292000	292000	0
253	20240508	164400	93413821500	292000	292000	292000	292000	0
254	20240508	164300	93413821500	292000	292000	292000	292000	0
255	20240508	164200	93413821500	292000	292000	292000	292000	0
256	20240508	164100	93413821500	292000	292000	292000	292000	0
257	20240508	164000	93413821500	292000	292000	292000	292000	0
258	20240508	163900	93413821500	292000	292000	292000	292000	0
259	20240508	163800	93413821500	292000	292000	292000	292000	0
260	20240508	163700	93413821500	292000	292000	292000	292000	0
261	20240508	163600	93413821500	292000	292000	292000	292000	0
262	20240508	163500	93413821500	292000	292000	292000	292000	0
263	20240508	163400	93413821500	292000	292000	292000	292000	0
264	20240508	163300	93413821500	292000	292000	292000	292000	0
265	20240508	163200	93413821500	292000	292000	292000	292000	0
266	20240508	163100	93413821500	292000	292000	292000	292000	0
267	20240508	163000	93413821500	292000	292000	292000	292000	0
268	20240508	162900	93413821500	292000	292000	292000	292000	0
269	20240508	162800	93413821500	292000	292000	292000	292000	0
270	20240508	162700	93413821500	292000	292000	292000	292000	0
271	20240508	162600	93413821500	292000	292000	292000	292000	0
272	20240508	162500	93413821500	292000	292000	292000	292000	4431
273	20240508	162400	93413821500	292000	292000	292000	292000	0
274	20240508	162300	93413821500	292000	292000	292000	292000	0
275	20240508	162200	93413821500	292000	292000	292000	292000	0
276	20240508	162100	93413821500	292000	292000	292000	292000	0
277	20240508	162000	93413821500	292000	292000	292000	292000	0
278	20240508	161900	93413821500	292000	292000	292000	292000	0
279	20240508	161800	93413821500	292000	292000	292000	292000	0
280	20240508	161700	93413821500	292000	292000	292000	292000	0
281	20240508	161600	93413821500	292000	292000	292000	292000	0
282	20240508	161500	93413821500	292000	292000	292000	292000	0
283	20240508	161400	93413821500	292000	292000	292000	292000	0
284	20240508	161300	93413821500	292000	292000	292000	292000	0
285	20240508	161200	93413821500	292000	292000	292000	292000	0
286	20240508	161100	93413821500	292000	292000	292000	292000	0
287	20240508	161000	93413821500	292000	292000	292000	292000	0
288	20240508	160900	93413821500	292000	292000	292000	292000	0
289	20240508	160800	93413821500	292000	292000	292000	292000	0
290	20240508	160700	93413821500	292000	292000	292000	292000	0
291	20240508	160600	93413821500	292000	292000	292000	292000	0
292	20240508	160500	93413821500	292000	292000	292000	292000	0
293	20240508	160400	93413821500	292000	292000	292000	292000	0
294	20240508	160300	93413821500	292000	292000	292000	292000	0
295	20240508	160200	93413821500	292000	292000	292000	292000	0
296	20240508	160100	93413821500	292000	292000	292000	292000	0
297	20240508	160000	93413821500	292000	292000	292000	292000	0
298	20240508	155900	93413821500	292000	292000	292000	292000	0
299	20240508	155800	93413821500	292000	292000	292000	292000	0
300	20240508	155700	93413821500	292000	292000	292000	292000	0
301	20240508	155600	93413821500	292000	292000	292000	292000	0
302	20240508	155500	93413821500	292000	292000	292000	292000	4431
303	20240508	155400	93413821500	292000	292000	292000	292000	0
304	20240508	155300	93413821500	292000	292000	292000	292000	0
305	20240508	155200	93413821500	292000	292000	292000	292000	0
306	20240508	155100	93413821500	292000	292000	292000	292000	0
307	20240508	155000	93413821500	292000	292000	292000	292000	0
308	20240508	154900	93413821500	292000	292000	292000	292000	0
309	20240508	154800	93413821500	292000	292000	292000	292000	0
310	20240508	154700	93413821500	292000	292000	292000	292000	0
311	20240508	154600	93413821500	292000	292000	292000	292000	0
312	20240508	154500	93413821500	292000	292000	292000	292000	0
313	20240508	154400	93413821500	292000	292000	292000	292000	0
314	20240508	154300	93413821500	292000	292000	292000	292000	0
315	20240508	154200	93413821500	292000	292000	292000	292000	0
316	20240508	154100	93413821500	292000	292000	292000	292000	0
317	20240508	154000	93413821500	292000	292000	292000	292000	0
318	20240508	153900	93413821500	292000	292000	292000	292000	0
319	20240508	153800	93413821500	292000	292000	292000	292000	0
320	20240508	153700	93413821500	292000	292000	292000	292000	0
321	20240508	153600	93413821500	292000	292000	292000	292000	0
322	20240508	153500	93413821500	292000	292000	292000	292000	0
323	20240508	153400	93413821500	292000	292000	292000	292000	0
324	20240508	153300	93413821500	292000	292000	292000	292000	0
325	20240508	153200	93413821500	292000	292000	292000	292000	0
326	20240508	153100	93413821500	292000	292000	292000	292000	0
327	20240508	153000	93413821500	292000	292000	292000	292000	4431
328	20240508	152900	92119969500	293500	293500	293500	293500	0
329	20240508	152800	92119969500	293500	293500	293500	293500	0
330	20240508	152700	92119969500	293500	293500	293500	293500	0
331	20240508	152600	92119969500	293500	293500	293500	293500	0
332	20240508	152500	92119969500	293500	293500	293500	293500	0
333	20240508	152400	92119969500	293500	293500	293500	293500	0
334	20240508	152300	92119969500	293500	293500	293500	293500	0
335	20240508	152200	92119969500	293500	293500	293500	293500	0
336	20240508	152100	92119969500	293500	293500	293500	293500	0
337	20240508	152000	92119969500	293500	293500	293500	293500	0
338	20240508	151900	92119969500	293500	293000	293500	292500	649
339	20240508	151800	91929808000	293500	293500	294000	293500	1197
340	20240508	151700	91578426000	294000	294000	294000	293500	329
341	20240508	151600	91481765000	293500	294000	294000	293500	337
342	20240508	151500	91382698500	294000	294000	294000	293500	220
343	20240508	151400	91318043500	294000	294000	294000	293500	248
344	20240508	151300	91245174500	294000	294500	294500	293000	988
345	20240508	151200	90954787500	294500	294500	294500	294000	242
346	20240508	151100	90883530500	294500	293500	294500	293500	1984
347	20240508	151000	90299984000	293500	293500	294000	293000	949
348	20240508	150900	90021431500	294000	293500	294000	293000	233
349	20240508	150800	89953015500	293000	293000	294000	293000	496
350	20240508	150700	89807454500	293500	293000	294000	293000	260
351	20240508	150600	89731186000	293500	293500	294000	293000	475
352	20240508	150500	89591800000	294000	293500	294000	293000	785
353	20240508	150400	89361425000	293500	293000	293500	293000	382
354	20240508	150300	89249441500	293500	293500	293500	293000	169
355	20240508	150200	89199864000	293500	293000	293500	293000	121
356	20240508	150100	89164362000	293000	294000	294000	293000	1281
357	20240508	150000	88788508000	293500	293500	294000	293000	169
358	20240508	145900	88738883000	294000	293000	294000	293000	504
359	20240508	145800	88590967500	293500	293000	293500	293000	224
360	20240508	145700	88525281000	293000	293500	293500	293000	143
361	20240508	145600	88483327000	293500	293000	293500	293000	168
362	20240508	145500	88434019500	293500	293000	293500	293000	190
363	20240508	145400	88378266000	293500	293000	293500	292500	385
364	20240508	145300	88265439500	293000	292500	293000	292500	322
365	20240508	145200	88171100500	293000	292500	293000	292500	127
366	20240508	145100	88133908500	293000	292500	293000	292500	275
367	20240508	145000	88053429500	292500	292500	293000	292500	542
368	20240508	144900	87894885500	293000	292500	293000	292500	52
369	20240508	144800	87879659000	292500	293000	293000	292500	723
370	20240508	144700	87668161500	293000	292000	293000	292000	741
371	20240508	144600	87451410000	292000	292500	292500	292000	68
372	20240508	144500	87431532000	292500	292000	292500	292000	119
373	20240508	144400	87396740000	292000	292500	292500	292000	196
374	20240508	144300	87339478000	292000	292000	292500	292000	84
375	20240508	144200	87314936000	292500	292500	292500	292000	77
376	20240508	144100	87292423000	292500	292500	292500	292000	39
377	20240508	144000	87281018000	292000	292000	292500	292000	133
378	20240508	143900	87242131500	292000	292500	293000	292000	1127
379	20240508	143800	86912789500	293000	293000	293000	292500	216
380	20240508	143700	86849514500	292500	292500	293000	292500	146
381	20240508	143600	86806806500	292500	293500	293500	292500	700
382	20240508	143500	86601744500	293000	293500	293500	293000	213
383	20240508	143400	86539248000	293500	293500	294000	293000	576
384	20240508	143300	86370027000	294000	294000	294000	293500	915
385	20240508	143200	86101451000	294000	294000	294500	293500	1249
386	20240508	143100	85734195500	294000	293500	294500	293500	1149
387	20240508	143000	85396277000	293500	294000	294000	293500	642
388	20240508	142900	85207615500	293500	294000	294000	293500	1622
389	20240508	142800	84731162500	294000	292500	294000	292000	3312
390	20240508	142700	83760984000	292500	292500	292500	292000	289
391	20240508	142600	83676489000	292500	292000	292500	292000	147
392	20240508	142500	83633513000	292500	291500	292500	291500	966
393	20240508	142400	83351430000	292000	291500	292000	291500	273
394	20240508	142300	83271738500	291500	292000	292000	291500	39
395	20240508	142200	83260365000	292000	291000	292000	291000	194
396	20240508	142100	83203831000	291500	291000	291500	290500	1026
397	20240508	142000	82905022000	291500	291000	291500	291000	234
398	20240508	141900	82836813500	291000	290500	291500	290500	282
399	20240508	141800	82754749500	291000	291500	291500	290500	491
400	20240508	141700	82611880000	291500	292000	292000	291500	986
401	20240508	141600	82324447500	292000	292000	292000	291500	534
402	20240508	141500	82168771500	291500	292000	292000	291500	139
403	20240508	141400	82128214500	292000	291500	292000	291500	101
404	20240508	141300	82098744500	291500	292000	292000	291500	424
405	20240508	141200	81974940500	292500	290500	293000	290000	3854
406	20240508	141100	80852168000	290000	290000	290000	289500	672
407	20240508	141000	80657288500	290000	289500	290000	289500	233
408	20240508	140900	80589739000	290000	290000	290000	289500	64
409	20240508	140800	80571200000	290000	290000	290000	290000	173
410	20240508	140700	80521030000	290000	290500	290500	290000	833
411	20240508	140600	80279450000	290500	290500	290500	290000	47
412	20240508	140500	80265801000	290000	289500	290500	289000	1495
413	20240508	140400	79832369000	290000	289500	290000	289500	554
414	20240508	140300	79671942500	290000	289500	290000	289500	424
415	20240508	140200	79549144500	289500	290000	290000	289500	127
416	20240508	140100	79512338000	289500	289500	290000	289500	89
417	20240508	140000	79486555500	289500	289500	290000	289500	438
418	20240508	135900	79359724500	290000	290000	290500	289500	531
419	20240508	135800	79205783500	290000	289500	290000	289500	562
420	20240508	135700	79042850500	289500	289000	290000	289000	128
421	20240508	135600	79005796000	289000	288500	290000	288500	1388
422	20240508	135500	78604181500	288500	289000	289000	288500	192
423	20240508	135400	78548788500	288500	288500	289000	288000	159
424	20240508	135300	78502922500	288500	288500	289000	288000	460
425	20240508	135200	78370185500	289000	289000	289000	288500	144
426	20240508	135100	78328587500	288500	288500	289000	288500	523
427	20240508	135000	78177665000	288500	289000	289000	288500	93
428	20240508	134900	78150826500	289000	288500	289000	288500	204
429	20240508	134800	78091949500	288500	289000	289000	288500	168
430	20240508	134700	78043399500	289000	289000	289500	288500	1619
431	20240508	134600	77575561000	289000	289000	289500	289000	116
432	20240508	134500	77542019500	289000	289500	290000	289000	548
433	20240508	134400	77383613000	289500	289500	290000	289000	726
434	20240508	134300	77173426500	289500	289500	290000	289500	104
435	20240508	134200	77143303500	290000	289500	290000	289500	56
436	20240508	134100	77127086500	289500	289000	289500	289000	85
437	20240508	134000	77102501500	289000	289000	289500	289000	131
438	20240508	133900	77064590000	289000	289000	289500	289000	185
439	20240508	133800	77011044500	289500	289000	289500	288500	233
440	20240508	133700	76943708000	288500	288500	289000	288500	107
441	20240508	133600	76912833500	289000	289500	289500	288500	1154
442	20240508	133500	76579437500	289500	289500	289500	289000	185
443	20240508	133400	76525886500	289500	289000	289500	289000	116
444	20240508	133300	76492323500	289500	289000	289500	289000	24
445	20240508	133200	76485383500	289500	289500	289500	289000	81
446	20240508	133100	76461952000	289500	289000	289500	289000	489
447	20240508	133000	76320569500	289500	289500	289500	289000	54
448	20240508	132900	76304947000	289500	289000	289500	289000	65
449	20240508	132800	76286145000	289000	289000	289500	289000	48
450	20240508	132700	76272264000	289000	289500	289500	289000	214
451	20240508	132600	76210322500	289500	289500	289500	289000	85
452	20240508	132500	76185747000	289000	288000	289000	288000	520
453	20240508	132400	76035685000	288000	289500	289500	288000	2499
454	20240508	132300	75315017500	289500	289000	289500	289000	125
455	20240508	132200	75278880500	289000	288500	289000	288500	238
456	20240508	132100	75210107000	289000	288000	289000	288000	139
457	20240508	132000	75169983500	288000	288500	289000	288000	446
458	20240508	131900	75041355000	288500	289000	289500	288500	549
459	20240508	131800	74882761500	289000	289000	289500	289000	293
460	20240508	131700	74798036000	289500	289000	289500	289000	208
461	20240508	131600	74737847000	289500	289500	289500	289000	393
462	20240508	131500	74624079500	289500	289500	290000	289500	55
463	20240508	131400	74608143500	290000	290000	290500	289500	412
464	20240508	131300	74488743000	289500	289500	290000	289500	109
465	20240508	131200	74457146000	289500	289500	290000	289500	30
466	20240508	131100	74448453500	289500	290000	290000	289500	35
467	20240508	131000	74438314500	290000	289500	290000	289500	21
468	20240508	130900	74432226500	290000	290000	290000	289500	221
469	20240508	130800	74368144500	290000	290000	290000	289500	343
470	20240508	130700	74268689500	290000	289000	290000	289000	204
471	20240508	130600	74209612000	289000	288500	289500	288500	319
472	20240508	130500	74117433500	288500	288500	289000	288500	44
473	20240508	130400	74104739000	288500	288000	288500	288000	731
474	20240508	130300	73894100000	288500	288000	288500	288000	91
475	20240508	130200	73867881500	288500	288500	288500	288000	657
476	20240508	130100	73678337500	288500	288000	288500	288000	1860
477	20240508	130000	73142646500	288000	288500	288500	288000	1123
478	20240508	125900	72819182500	288500	288500	288500	288000	73
479	20240508	125800	72798123500	288500	288500	288500	288000	261
480	20240508	125700	72722829500	288500	288000	288500	288000	407
481	20240508	125600	72605528000	288500	288500	288500	288000	1591
482	20240508	125500	72147291000	288500	288000	288500	288000	300
483	20240508	125400	72060741500	288000	288000	288500	288000	358
484	20240508	125300	71957515000	288500	288000	288500	288000	380
485	20240508	125200	71847966000	288000	288500	288500	288000	1202
486	20240508	125100	71501770000	288500	288000	288500	288000	271
487	20240508	125000	71423670500	289000	288500	289000	287500	3783
488	20240508	124900	70333702000	289000	288500	289000	288500	117
489	20240508	124800	70299946000	288500	289500	289500	288500	917
490	20240508	124700	70034942500	289500	289000	290000	289000	389
491	20240508	124600	69922486000	289500	289000	289500	289000	22
492	20240508	124500	69916124500	289500	289500	290000	289000	306
493	20240508	124400	69827539500	290000	290000	290000	289500	48
494	20240508	124300	69813629000	290000	290000	290000	289000	481
495	20240508	124200	69674377000	289500	290500	290500	289500	110
496	20240508	124100	69642481000	290000	290000	290500	290000	200
497	20240508	124000	69584480500	290000	290500	290500	289500	538
498	20240508	123900	69428412000	290500	290500	290500	290000	88
499	20240508	123800	69402869000	290000	290000	290500	290000	26
500	20240508	123700	69395328500	290000	289500	290000	289500	287
501	20240508	123600	69312173500	289500	289500	290000	289500	324
502	20240508	123500	69218292000	289500	290000	290000	289500	39
503	20240508	123400	69206987500	289500	289500	290000	289500	71
504	20240508	123300	69186427000	290000	289500	290000	289500	160
505	20240508	123200	69140100500	289500	289500	290000	289000	105
506	20240508	123100	69109711500	289500	289500	289500	289000	57
507	20240508	123000	69093215500	289500	289000	289500	289000	508
508	20240508	122900	68946162000	289000	289500	289500	289000	78
509	20240508	122800	68923604500	289000	289000	289500	289000	87
510	20240508	122700	68898452500	289000	289500	289500	289000	111
511	20240508	122600	68866320500	289000	289500	289500	289000	136
512	20240508	122500	68826983500	289500	289000	289500	289000	103
513	20240508	122400	68797171000	289000	289500	289500	289000	100
514	20240508	122300	68768267500	289500	289500	289500	289000	68
515	20240508	122200	68748591000	289500	289500	289500	289000	95
516	20240508	122100	68721113500	289500	289500	289500	289000	109
517	20240508	122000	68689585500	289500	289500	289500	289000	105
518	20240508	121900	68659211000	289500	289000	289500	289000	90
519	20240508	121800	68633184500	289500	289000	289500	289000	445
520	20240508	121700	68504571000	289000	289500	289500	289000	878
521	20240508	121600	68250392000	290000	289500	290000	289500	72
522	20240508	121500	68229529000	289500	289500	290000	289500	123
523	20240508	121400	68193920000	289500	289500	290000	289000	218
524	20240508	121300	68130845000	289500	290500	290500	289000	1722
525	20240508	121200	67631169500	290500	291000	291000	290500	146
526	20240508	121100	67588712500	291000	291500	291500	291000	478
527	20240508	121000	67449568000	291000	291500	292500	291000	508
528	20240508	120900	67301358000	292000	292500	292500	292000	418
529	20240508	120800	67179247000	292500	292000	292500	292000	41
530	20240508	120700	67167259000	292500	292000	292500	292000	119
531	20240508	120600	67132489000	292000	293000	293000	292000	362
532	20240508	120500	67026548000	293000	292500	293000	292500	68
533	20240508	120400	67006637500	292500	293000	293000	292500	387
534	20240508	120300	66893250500	293000	293000	293000	293000	388
535	20240508	120200	66779566500	293000	292500	293000	292500	156
536	20240508	120100	66733885500	292500	292500	292500	292500	136
537	20240508	120000	66694105500	292500	292500	292500	292000	1030
538	20240508	115900	66392839500	292000	292000	293000	291500	891
539	20240508	115800	66132508500	292500	292500	292500	292000	102
540	20240508	115700	66102674500	292500	292000	292500	291500	307
541	20240508	115600	66012974500	292000	292500	292500	291500	460
542	20240508	115500	65878654000	292500	292000	292500	292000	69
543	20240508	115400	65858481500	292500	292000	292500	292000	242
544	20240508	115300	65787720500	292000	292000	292000	291500	633
545	20240508	115200	65602905000	291500	292000	292000	291500	130
546	20240508	115100	65564963000	291500	291500	292000	291500	81
547	20240508	115000	65541350000	291500	292000	292000	291000	124
548	20240508	114900	65505189500	291500	291000	291500	291000	144
549	20240508	114800	65463249500	291000	291000	291500	291000	41
550	20240508	114700	65451304000	291500	291000	291500	291000	66
551	20240508	114600	65432083000	291500	291000	291500	291000	55
552	20240508	114500	65416062000	291500	291500	291500	291000	154
553	20240508	114400	65371190500	291500	291000	291500	291000	123
554	20240508	114300	65335363000	291000	291000	291500	291000	239
555	20240508	114200	65265747500	291000	291000	291000	290500	175
556	20240508	114100	65214823500	290500	290500	291000	290500	96
557	20240508	114000	65186932000	291000	291000	291000	290500	78
558	20240508	113900	65164235500	290500	291000	291000	290500	146
559	20240508	113800	65121769000	291000	291000	291000	290500	41
560	20240508	113700	65109844500	291000	290500	291000	290500	54
561	20240508	113600	65094135500	290500	291000	291500	290500	560
562	20240508	113500	64931165500	291000	291500	291500	291000	111
563	20240508	113400	64898814500	291500	291500	291500	291000	63
564	20240508	113300	64880464500	291500	291000	291500	291000	64
565	20240508	113200	64861825000	291500	291000	291500	291000	70
566	20240508	113100	64841448000	291000	291000	291500	291000	133
567	20240508	113000	64802681500	291000	291000	291000	291000	164
568	20240508	112900	64754957500	290500	291000	291000	290000	372
569	20240508	112800	64646863500	291000	291500	291500	290500	447
570	20240508	112700	64516785500	291000	291000	291500	291000	55
571	20240508	112600	64500764000	291000	291000	291500	291000	102
572	20240508	112500	64471035500	291500	291000	291500	291000	72
573	20240508	112400	64450056000	291000	291500	291500	291000	121
574	20240508	112300	64414814000	291500	291000	291500	290500	92
575	20240508	112200	64388048500	291000	291500	291500	290500	844
576	20240508	112100	64142442000	291500	290500	291500	290500	597
577	20240508	112000	63968703000	291000	290500	291000	290500	93
578	20240508	111900	63941668500	290500	290000	290500	290000	455
579	20240508	111800	63809675500	290000	291000	291000	290000	449
580	20240508	111700	63679294000	291000	291000	291000	290500	815
581	20240508	111600	63442130000	291000	290000	291000	290000	155
582	20240508	111500	63397087500	290500	290000	290500	289500	321
583	20240508	111400	63303984000	289500	290000	290000	289500	107
584	20240508	111300	63272998000	290000	289500	290000	289500	86
585	20240508	111200	63248070000	289500	290000	290000	289500	393
586	20240508	111100	63134221500	290000	289500	290000	289500	104
587	20240508	111000	63104106000	289500	290000	290000	289500	97
588	20240508	110900	63076010000	290000	289500	290000	289500	70
589	20240508	110800	63055721500	289500	289500	289500	289000	271
590	20240508	110700	62977318000	289500	289000	289500	289000	81
591	20240508	110600	62953896000	289000	289500	289500	289000	113
592	20240508	110500	62921191000	289500	289000	289500	288500	202
593	20240508	110400	62862808500	289000	288500	289000	288000	343
594	20240508	110300	62763809000	288500	288500	289000	288500	1049
595	20240508	110200	62461161500	289000	288500	289000	288500	423
596	20240508	110100	62339087000	289000	289000	289500	288500	237
597	20240508	110000	62270623000	289000	290000	290000	289000	1395
598	20240508	105900	61867001500	290000	289000	290000	288500	461
599	20240508	105800	61733632000	289000	288500	289000	288500	365
600	20240508	105700	61628233500	288500	288500	289000	288000	575
601	20240508	105600	61462329500	288500	289500	289500	288000	1909
602	20240508	105500	60911630000	289500	289500	289500	288500	2500
603	20240508	105400	60189829500	289500	290500	290500	289500	5673
604	20240508	105300	58544886000	290500	291500	291500	290500	1654
605	20240508	105200	58064087000	291500	291000	292000	290500	319
606	20240508	105100	57971109000	291000	291000	291500	290500	1184
607	20240508	105000	57627082000	291000	291500	291500	291000	1045
608	20240508	104900	57322970500	291500	291500	291500	291000	124
609	20240508	104800	57286838000	291000	291500	292500	291000	731
610	20240508	104700	57073636000	292000	291500	292000	291000	125
611	20240508	104600	57037209000	291500	291000	291500	291000	405
612	20240508	104500	56919264500	291000	291000	291500	290500	172
613	20240508	104400	56869208000	291000	291000	291500	291000	1050
614	20240508	104300	56563637500	291000	291500	291500	291000	113
615	20240508	104200	56530734000	291000	291000	291500	291000	109
616	20240508	104100	56498997500	291500	291000	291500	291000	353
617	20240508	104000	56396149500	291500	291000	291500	291000	180
618	20240508	103900	56343736000	291000	291500	292000	291000	113
619	20240508	103800	56310820500	291500	291500	292000	291000	264
620	20240508	103700	56233883500	291500	291500	291500	291000	319
621	20240508	103600	56140925500	291500	291000	291500	291000	85
622	20240508	103500	56116149000	292000	291500	292000	291000	284
623	20240508	103400	56033469000	291500	291000	291500	290500	338
624	20240508	103300	55935038000	291000	291500	291500	291000	2043
625	20240508	103200	55340245000	292000	291500	292000	291500	165
626	20240508	103100	55292077500	291500	292000	292000	291500	319
627	20240508	103000	55198945500	292500	292000	292500	291500	161
628	20240508	102900	55151930500	292000	292500	292500	292000	220
629	20240508	102800	55087646000	292000	292000	292500	292000	93
630	20240508	102700	55060471000	292000	291500	292500	291500	233
631	20240508	102600	54992431000	292000	292500	292500	291500	262
632	20240508	102500	54915978000	292500	292000	293000	292000	552
633	20240508	102400	54754738000	292000	292500	293000	292000	367
634	20240508	102300	54647479500	292500	292500	293000	292500	214
635	20240508	102200	54584820500	292500	292500	293000	292500	143
636	20240508	102100	54542933500	292500	292500	293000	292000	261
637	20240508	102000	54466620000	292500	293000	293000	292500	386
638	20240508	101900	54353652000	293000	293500	294000	292500	1277
639	20240508	101800	53979478000	293500	294000	294500	293500	179
640	20240508	101700	53926869000	294000	294000	294500	294000	86
641	20240508	101600	53901584500	294000	293500	294000	293500	343
642	20240508	101500	53800744000	294000	293500	294000	293500	257
643	20240508	101400	53725284000	293500	294000	294000	293500	181
644	20240508	101300	53672073000	294000	293500	294000	293500	45
645	20240508	101200	53658853000	294000	294000	294000	293500	386
646	20240508	101100	53545490000	294000	294500	294500	294000	648
647	20240508	101000	53354888000	294500	294000	295000	294000	138
648	20240508	100900	53314249500	294500	294500	294500	294000	111
649	20240508	100800	53281566500	294000	294500	294500	294000	194
650	20240508	100700	53224435500	294000	294000	294500	294000	152
651	20240508	100600	53179734000	294000	294500	294500	294000	216
652	20240508	100500	53116197000	294500	294000	294500	294000	170
653	20240508	100400	53066173500	294000	294000	294500	293500	125
654	20240508	100300	53029425000	294000	293500	294500	293500	438
655	20240508	100200	52900717500	294000	293500	294500	293500	380
656	20240508	100100	52789038500	293500	293500	294000	293500	144
657	20240508	100000	52746758500	293500	294500	294500	293500	1339
658	20240508	095900	52352935000	294000	294000	294500	293500	223
659	20240508	095800	52287360000	294000	293500	294000	293500	289
660	20240508	095700	52202396000	294000	294000	294500	293500	496
661	20240508	095600	52056625000	294000	294500	294500	294000	130
662	20240508	095500	52018359500	294500	293500	294500	293500	206
663	20240508	095400	51957804000	294000	294000	294000	293500	413
664	20240508	095300	51836446500	294500	294000	294500	293500	436
665	20240508	095200	51708367000	293500	294500	294500	293500	229
666	20240508	095100	51641062500	294000	294000	294500	293500	472
667	20240508	095000	51502243500	294500	293500	294500	293500	394
668	20240508	094900	51386372500	294000	292000	294000	292000	506
669	20240508	094800	51237896500	292000	292000	292500	291000	632
670	20240508	094700	51053494000	291000	291000	291500	290500	557
671	20240508	094600	50891305000	290500	291500	291500	290000	5097
672	20240508	094500	49408905500	291500	293000	293000	291000	3756
673	20240508	094400	48311081000	293000	293500	294000	293000	1837
674	20240508	094300	47772398000	294000	294500	294500	293500	458
675	20240508	094200	47637907000	293500	294500	294500	293500	1129
676	20240508	094100	47305988000	294500	294500	295000	294000	589
677	20240508	094000	47132492500	295000	295000	295500	294500	275
678	20240508	093900	47051352000	295500	295000	295500	294500	591
679	20240508	093800	46877065000	295000	294500	295000	294500	120
680	20240508	093700	46841702000	294500	295000	295000	294500	325
681	20240508	093600	46745904000	295500	295000	295500	294000	959
682	20240508	093500	46463439500	295000	295500	295500	295000	602
683	20240508	093400	46285782000	296000	296000	296000	295500	199
684	20240508	093300	46226940000	296000	296000	296500	295000	566
685	20240508	093200	46059617000	296000	295500	296000	295500	211
686	20240508	093100	45997199000	295500	294500	295500	294000	449
687	20240508	093000	45864799000	294500	294000	295000	293500	1135
688	20240508	092900	45531266000	294000	293500	294000	293000	2446
689	20240508	092800	44813155000	294000	294500	295000	293500	1054
690	20240508	092700	44503136500	294000	296500	296500	294000	5564
691	20240508	092600	42862914500	296500	296500	296500	296000	428
692	20240508	092500	42736191500	296500	297000	297500	296500	428
693	20240508	092400	42609214000	296500	296000	297000	296000	569
694	20240508	092300	42440631500	296000	298500	298500	296000	1768
695	20240508	092200	41914929500	298000	298500	299000	298000	665
696	20240508	092100	41716556000	299000	299000	299500	298500	1493
697	20240508	092000	41270423000	299000	298500	299500	298000	1333
698	20240508	091900	40871981500	298500	298500	299000	298000	686
699	20240508	091800	40667412500	298000	298000	298500	297500	708
700	20240508	091700	40456417000	298500	299000	299000	296000	3574
701	20240508	091600	39395680000	299000	296000	299000	295500	2667
702	20240508	091500	38603559000	296000	296000	296500	295000	1808
703	20240508	091400	38069361000	296000	295500	296000	294500	3424
704	20240508	091300	37058336000	296000	297000	297500	295500	3068
705	20240508	091200	36149974000	297000	300000	300000	296000	5334
706	20240508	091100	34561397000	300000	299000	300500	299000	2016
707	20240508	091000	33957118500	299000	298500	299000	297000	3526
708	20240508	090900	32907282500	298500	300500	300500	297500	5629
709	20240508	090800	31224229000	299500	302000	302500	299500	4925
710	20240508	090700	29741833500	302000	300000	302500	300000	5025
711	20240508	090600	28226689000	300500	299500	301000	299500	3391
712	20240508	090500	27208432500	299500	299500	302000	299000	4024
713	20240508	090400	25998931000	299000	302000	302500	299000	8032
714	20240508	090300	23580547500	302000	300500	302000	297000	13566
715	20240508	090200	19514593000	301000	305000	306000	300500	12172
716	20240508	090100	15822127000	305000	308000	308500	304000	16446
717	20240508	090000	10801737000	307000	301000	309000	301000	35564